Square Enix Co. Ltd (OP: SQNXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 135 | +0.01(+0.02%) |
| Dec 28, 2022 | 45.30 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2022 | 45.30 | 45.30 | 45.30 | 45.30 | 101 | -0.01(-0.02%) |
| Dec 23, 2022 | 45.31 | 45.31 | 45.31 | 45.31 | 700 | +0.03(+0.06%) |
| Dec 21, 2022 | 45.28 | 8 | +0.72(+1.62%) | |||
| Dec 16, 2022 | 44.56 | 0 | -0.44(-0.98%) | |||
| Nov 28, 2022 | 45.00 | 1 | +0.00(+0.00%) | |||
| Nov 21, 2022 | 45.00 | 7 | -1.99(-4.23%) | |||
| Nov 16, 2022 | 46.99 | 1 | +0.53(+1.13%) | |||
| Nov 14, 2022 | 46.46 | 6 | -0.73(-1.54%) | |||
| Nov 11, 2022 | 47.19 | 47.19 | 47.19 | 47.19 | 500 | +0.94(+2.04%) |
| Nov 09, 2022 | 46.24 | 14 | -0.15(-0.32%) | |||
| Nov 07, 2022 | 46.39 | 10 | +1.99(+4.49%) | |||
| Nov 04, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 100 | +0.00(+0.00%) |
| Nov 01, 2022 | 44.40 | 5 | +0.40(+0.91%) | |||
| Oct 31, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -0.62(-1.40%) |
| Oct 28, 2022 | 44.62 | 44.62 | 44.62 | 44.62 | 108 | -0.76(-1.66%) |
| Oct 17, 2022 | 45.38 | 12 | +1.44(+3.28%) | |||
| Oct 10, 2022 | 43.94 | 58 | -0.44(-0.99%) | |||
| Oct 06, 2022 | 44.38 | 18 | +0.21(+0.48%) | |||
| Oct 05, 2022 | 44.17 | 44.17 | 44.17 | 44.17 | 308 | -1.08(-2.39%) |
| Oct 04, 2022 | 45.25 | 45.25 | 45.25 | 45.25 | 256 | +1.81(+4.16%) |
| Oct 03, 2022 | 43.44 | 43.44 | 43.44 | 43.44 | 251 | -0.47(-1.08%) |
| Sep 12, 2022 | 43.91 | 0 | -0.09(-0.19%) | |||
| Sep 09, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 251 | -0.06(-0.14%) |
| Sep 01, 2022 | 44.06 | 6 | +0.99(+2.30%) | |||
| Aug 31, 2022 | 43.07 | 43.07 | 43.07 | 43.07 | 1,387 | +0.53(+1.25%) |
| Aug 29, 2022 | 42.54 | 0 | -0.01(-0.02%) | |||
| Aug 26, 2022 | 42.55 | 42.55 | 42.55 | 42.55 | 1,064 | -2.43(-5.40%) |
| Aug 15, 2022 | 44.98 | 6 | -1.02(-2.22%) | |||
| Aug 11, 2022 | 46.00 | 10 | +0.05(+0.11%) | |||
| Jul 29, 2022 | 45.95 | 0 | -0.65(-1.39%) | |||
| Jul 22, 2022 | 46.60 | 38 | +2.09(+4.69%) | |||
| Jul 19, 2022 | 44.51 | 0 | -0.09(-0.21%) | |||
| Jul 14, 2022 | 44.60 | 54 | -0.60(-1.32%) | |||
| Jul 12, 2022 | 45.20 | 22 | -0.15(-0.33%) | |||
| Jul 11, 2022 | 45.35 | 45.35 | 45.35 | 45.35 | 1,212 | +0.60(+1.34%) |
| Jun 28, 2022 | 44.75 | 2 | +0.00(+0.00%) | |||
| Jun 27, 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 4,000 | +1.75(+4.07%) |
| Jun 17, 2022 | 43.00 | 5 | -0.68(-1.56%) | |||
| Jun 14, 2022 | 43.68 | 51 | +0.20(+0.46%) | |||
| Jun 13, 2022 | 43.48 | 43.48 | 43.48 | 43.48 | 1,155 | -3.83(-8.10%) |
| Jun 07, 2022 | 47.31 | 1 | -3.66(-7.18%) | |||
| May 31, 2022 | 50.97 | 10 | +2.06(+4.21%) | |||
| May 27, 2022 | 48.91 | 48.91 | 48.91 | 48.91 | 453 | -0.77(-1.56%) |
| May 25, 2022 | 49.68 | 56 | +1.61(+3.36%) | |||
| May 24, 2022 | 48.12 | 48.12 | 48.07 | 48.07 | 324 | -0.43(-0.89%) |
| May 20, 2022 | 48.50 | 12 | +0.27(+0.56%) | |||
| May 19, 2022 | 48.23 | 48.23 | 48.23 | 48.23 | 288 | +2.08(+4.51%) |
| May 18, 2022 | 45.80 | 46.74 | 45.80 | 46.15 | 716 | +4.51(+10.83%) |
| May 13, 2022 | 41.64 | 4 | +0.94(+2.31%) | |||
| May 09, 2022 | 40.70 | 29 | +0.12(+0.31%) | |||
| May 06, 2022 | 40.80 | 40.80 | 40.29 | 40.58 | 2,135 | +0.03(+0.06%) |
| May 02, 2022 | 40.55 | 87 | +0.90(+2.27%) | |||
| Apr 29, 2022 | 39.65 | 39.65 | 39.65 | 39.65 | 100 | -0.44(-1.10%) |
| Apr 27, 2022 | 40.09 | 37 | +0.32(+0.80%) | |||
| Apr 26, 2022 | 39.77 | 39.77 | 39.77 | 39.77 | 110 | +0.60(+1.52%) |
| Apr 22, 2022 | 39.17 | 2 | -0.93(-2.32%) | |||
| Apr 19, 2022 | 40.10 | 46 | -1.41(-3.39%) | |||
| Apr 18, 2022 | 41.51 | 41.51 | 41.51 | 41.51 | 106 | -1.74(-4.02%) |
| Apr 11, 2022 | 43.25 | 75 | -2.11(-4.65%) | |||
| Apr 08, 2022 | 45.36 | 45.36 | 45.36 | 45.36 | 306 | -0.08(-0.18%) |
| Apr 07, 2022 | 45.44 | 45.44 | 45.44 | 45.44 | 223 | +0.07(+0.15%) |
| Apr 06, 2022 | 45.37 | 45.37 | 45.37 | 45.37 | 191 | -0.55(-1.20%) |
| Apr 05, 2022 | 45.92 | 45.92 | 45.92 | 45.92 | 125 | -0.58(-1.25%) |
| Apr 01, 2022 | 46.50 | 4 | +0.27(+0.59%) | |||
| Mar 23, 2022 | 46.23 | 361 | -0.33(-0.71%) | |||
| Mar 22, 2022 | 46.56 | 46.56 | 46.56 | 46.56 | 107 | -0.49(-1.05%) |
| Mar 17, 2022 | 47.05 | 66 | +1.20(+2.61%) | |||
| Mar 16, 2022 | 44.69 | 45.85 | 44.69 | 45.85 | 265 | -2.21(-4.59%) |
| Mar 11, 2022 | 48.06 | 5 | +1.21(+2.58%) | |||
| Mar 08, 2022 | 46.85 | 3 | +1.31(+2.89%) | |||
| Mar 07, 2022 | 45.53 | 45.53 | 45.53 | 45.53 | 682 | -2.37(-4.94%) |
| Mar 03, 2022 | 47.90 | 47,022 | +0.46(+0.97%) | |||
| Feb 24, 2022 | 47.44 | 1 | -0.77(-1.60%) | |||
| Feb 22, 2022 | 48.21 | 12 | -0.30(-0.62%) | |||
| Feb 11, 2022 | 48.51 | 0 | -3.45(-6.64%) | |||
| Feb 08, 2022 | 51.96 | 111 | -1.16(-2.18%) | |||
| Feb 07, 2022 | 53.12 | 53.12 | 53.12 | 53.12 | 216 | +1.51(+2.93%) |
| Feb 04, 2022 | 51.11 | 51.61 | 51.11 | 51.61 | 576 | +2.11(+4.26%) |
| Feb 03, 2022 | 49.50 | 49.50 | 49.50 | 49.50 | 149 | -3.00(-5.71%) |
| Feb 02, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 320 | +1.70(+3.35%) |
| Feb 01, 2022 | 50.80 | 50.80 | 50.80 | 50.80 | 490 | +1.62(+3.29%) |
| Jan 31, 2022 | 48.29 | 49.18 | 48.29 | 49.18 | 622 | +1.89(+4.00%) |
| Jan 28, 2022 | 48.32 | 48.32 | 47.29 | 47.29 | 255 | -2.53(-5.08%) |
| Jan 25, 2022 | 49.82 | 49 | +1.01(+2.06%) | |||
| Jan 24, 2022 | 48.85 | 48.85 | 47.38 | 48.81 | 922 | -1.55(-3.09%) |
| Jan 21, 2022 | 50.04 | 50.50 | 50.00 | 50.37 | 1,801 | +0.23(+0.46%) |
| Jan 20, 2022 | 50.00 | 50.68 | 50.00 | 50.14 | 993 | +0.94(+1.91%) |
| Jan 19, 2022 | 50.02 | 50.02 | 49.20 | 49.20 | 3,596 | -0.34(-0.69%) |
| Jan 18, 2022 | 46.56 | 49.54 | 46.56 | 49.54 | 1,526 | +1.89(+3.97%) |
| Jan 14, 2022 | 47.65 | 0 | -2.24(-4.49%) | |||
| Jan 13, 2022 | 47.64 | 49.89 | 47.64 | 49.89 | 474 | -1.54(-2.99%) |
| Jan 11, 2022 | 51.43 | 104 | -1.00(-1.91%) | |||
| Jan 07, 2022 | 52.43 | 52.43 | 52.43 | 94 | -1.57(-2.91%) | |
| Jan 06, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 237 | +0.00(+0.00%) |
| Jan 05, 2022 | 54.00 | 54.00 | 54.00 | 54.00 | 450 | +2.00(+3.85%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.